시장 데이터를 불러오는 중
전체 종목
Mitsubishi UFJ Financial Group, Inc. Common Stock 과거 주가
Mitsubishi UFJ Financial Group, Inc. Common Stock · MUFG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mitsubishi UFJ Financial Group, Inc. Common Stock · MUFG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,318 | ₩29,906 | ₩29,278 | ₩29,893 | +1.96% | 248만 |
| 2026.10.08 | ₩29,719 | ₩30,026 | ₩29,585 | ₩30,026 | +1.03% | 400.8만 |
| 2026.10.07 | ₩30,373 | ₩30,400 | ₩29,999 | ₩30,253 | -0.40% | 280.4만 |
| 2026.10.06 | ₩30,934 | ₩31,108 | ₩30,934 | ₩30,988 | +0.17% | 176.3만 |
| 2026.10.05 | ₩30,614 | ₩30,868 | ₩30,560 | ₩30,681 | +0.22% | 239.1만 |
| 2026.10.02 | ₩30,213 | ₩30,480 | ₩30,133 | ₩30,480 | +0.88% | 299.2만 |
| 2026.10.01 | ₩30,173 | ₩30,267 | ₩29,665 | ₩30,213 | +0.13% | 488.3만 |
| 2026.09.30 | ₩31,402 | ₩31,509 | ₩30,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,814 |
| -1.87% |
| 270.4만 |
| 2026.09.29 | ₩30,787 | ₩30,948 | ₩30,627 | ₩30,894 | +0.35% | 243.4만 |
|---|
| 2026.09.28 | ₩31,388 | ₩31,509 | ₩31,161 | ₩31,215 | -0.55% | 225.2만 |
|---|
| 2026.09.25 | ₩31,268 | ₩31,482 | ₩30,761 | ₩31,362 | +0.30% | 288만 |
|---|
| 2026.09.24 | ₩30,026 | ₩30,253 | ₩29,946 | ₩30,146 | +0.40% | 303.3만 |
|---|
| 2026.09.23 | ₩30,560 | ₩30,734 | ₩30,413 | ₩30,480 | -0.26% | 252.9만 |
|---|
| 2026.09.22 | ₩31,148 | ₩31,228 | ₩30,734 | ₩30,841 | -0.99% | 300만 |
|---|
| 2026.09.21 | ₩31,201 | ₩31,335 | ₩31,081 | ₩31,282 | +0.26% | 203.9만 |
|---|
| 2026.09.18 | ₩30,640 | ₩30,961 | ₩30,440 | ₩30,894 | +0.83% | 229.4만 |
|---|
| 2026.09.17 | ₩31,442 | ₩31,562 | ₩31,228 | ₩31,388 | -0.17% | 265.9만 |
|---|
| 2026.09.16 | ₩31,616 | ₩31,629 | ₩30,600 | ₩30,961 | -2.07% | 446.3만 |
|---|
| 2026.09.15 | ₩31,629 | ₩31,696 | ₩31,375 | ₩31,669 | +0.13% | 244.1만 |
|---|
| 2026.09.14 | ₩31,936 | ₩32,030 | ₩31,696 | ₩31,909 | -0.08% | 387.5만 |
|---|
| 2026.09.11 | ₩31,923 | ₩32,030 | ₩31,709 | ₩31,909 | -0.04% | 341만 |
|---|
| 2026.09.10 | ₩31,429 | ₩31,455 | ₩31,068 | ₩31,108 | -1.02% | 287.2만 |
|---|
| 2026.09.09 | ₩31,242 | ₩31,255 | ₩30,908 | ₩30,908 | -1.07% | 262.1만 |
|---|
| 2026.09.08 | ₩32,016 | ₩32,016 | ₩31,522 | ₩31,522 | -1.54% | 281.9만 |
|---|
| 2026.09.04 | ₩32,083 | ₩32,310 | ₩32,083 | ₩32,177 | +0.29% | 370.4만 |
|---|
| 2026.09.03 | ₩32,096 | ₩32,404 | ₩32,070 | ₩32,230 | +0.42% | 372.6만 |
|---|
| 2026.09.02 | ₩30,841 | ₩31,335 | ₩30,814 | ₩31,282 | +1.43% | 292.4만 |
|---|
| 2026.09.01 | ₩30,534 | ₩30,854 | ₩30,440 | ₩30,494 | -0.13% | 222.3만 |
|---|
| 2026.08.31 | ₩30,627 | ₩30,787 | ₩30,347 | ₩30,387 | -0.78% | 248만 |
|---|
| 2026.08.28 | ₩30,654 | ₩30,734 | ₩30,480 | ₩30,587 | -0.22% | 269.4만 |
|---|
| 2026.08.27 | ₩30,253 | ₩30,253 | ₩29,786 | ₩29,973 | -0.93% | 211.8만 |
|---|
| 2026.08.26 | ₩29,999 | ₩30,133 | ₩29,919 | ₩29,973 | -0.09% | 194.5만 |
|---|
| 2026.08.25 | ₩29,519 | ₩29,719 | ₩29,425 | ₩29,692 | +0.59% | 140.6만 |
|---|
| 2026.08.24 | ₩29,211 | ₩29,385 | ₩29,131 | ₩29,332 | +0.41% | 212만 |
|---|
| 2026.08.21 | ₩29,519 | ₩29,639 | ₩29,332 | ₩29,438 | -0.27% | 189.8만 |
|---|
| 2026.08.20 | ₩28,824 | ₩29,104 | ₩28,730 | ₩28,797 | -0.09% | 253.3만 |
|---|
| 2026.08.19 | ₩29,826 | ₩29,826 | ₩28,704 | ₩28,797 | -3.45% | 631.8만 |
|---|
| 2026.08.18 | ₩30,654 | ₩30,681 | ₩30,253 | ₩30,347 | -1.00% | 203.1만 |
|---|
| 2026.08.17 | ₩30,574 | ₩30,921 | ₩30,534 | ₩30,761 | +0.61% | 307.6만 |
|---|
| 2026.08.14 | ₩30,988 | ₩31,041 | ₩30,667 | ₩30,801 | -0.60% | 267.8만 |
|---|
| 2026.08.13 | ₩30,934 | ₩31,041 | ₩30,774 | ₩30,854 | -0.26% | 250.3만 |
|---|
| 2026.08.12 | ₩30,480 | ₩30,534 | ₩30,347 | ₩30,400 | -0.26% | 229.2만 |
|---|
| 2026.08.11 | ₩29,652 | ₩29,866 | ₩29,505 | ₩29,545 | -0.36% | 159.1만 |
|---|
| 2026.08.10 | ₩29,572 | ₩29,706 | ₩29,478 | ₩29,706 | +0.45% | 187만 |
|---|
| 2026.08.07 | ₩30,160 | ₩30,213 | ₩29,906 | ₩30,039 | -0.40% | 219.7만 |
|---|
| 2026.08.06 | ₩30,307 | ₩30,320 | ₩30,026 | ₩30,080 | -0.75% | 221.2만 |
|---|
| 2026.08.05 | ₩30,146 | ₩30,240 | ₩29,919 | ₩29,946 | -0.66% | 309.6만 |
|---|
| 2026.08.04 | ₩29,478 | ₩29,478 | ₩29,131 | ₩29,158 | -1.09% | 470.2만 |
|---|
| 2026.08.03 | ₩30,373 | ₩30,547 | ₩29,852 | ₩30,039 | -1.10% | 381.2만 |
|---|
| 2026.07.31 | ₩29,933 | ₩30,253 | ₩29,852 | ₩29,986 | +0.18% | 472.4만 |
|---|
| 2026.07.30 | ₩29,225 | ₩30,053 | ₩29,198 | ₩30,053 | +2.83% | 451.9만 |
|---|
| 2026.07.29 | ₩29,919 | ₩29,946 | ₩29,305 | ₩29,305 | -2.05% | 389만 |
|---|
| 2026.07.28 | ₩29,799 | ₩30,120 | ₩29,706 | ₩29,959 | +0.54% | 325.1만 |
|---|
| 2026.07.27 | ₩30,948 | ₩31,055 | ₩30,547 | ₩30,854 | -0.30% | 357.5만 |
|---|
| 2026.07.24 | ₩30,721 | ₩30,827 | ₩30,574 | ₩30,574 | -0.48% | 283.1만 |
|---|
| 2026.07.23 | ₩30,226 | ₩30,293 | ₩30,080 | ₩30,213 | -0.04% | 357.9만 |
|---|
| 2026.07.22 | ₩29,812 | ₩30,093 | ₩29,812 | ₩29,933 | +0.40% | 266.6만 |
|---|
| 2026.07.21 | ₩29,385 | ₩29,665 | ₩29,238 | ₩29,545 | +0.55% | 231.3만 |
|---|
| 2026.07.20 | ₩28,650 | ₩28,877 | ₩28,557 | ₩28,597 | -0.19% | 323.3만 |
|---|
| 2026.07.17 | ₩28,477 | ₩28,784 | ₩28,303 | ₩28,477 | 0.00% | 506.2만 |
|---|
| 2026.07.16 | ₩29,879 | ₩29,959 | ₩29,559 | ₩29,559 | -1.07% | 377.2만 |
|---|
| 2026.07.15 | ₩30,427 | ₩30,494 | ₩30,160 | ₩30,413 | -0.04% | 262.9만 |
|---|
| 2026.07.14 | ₩29,799 | ₩30,427 | ₩29,746 | ₩30,053 | +0.85% | 512.6만 |
|---|
| 2026.07.13 | ₩29,425 | ₩29,465 | ₩29,171 | ₩29,305 | -0.41% | 385.4만 |
|---|
| 2026.07.10 | ₩28,690 | ₩29,024 | ₩28,690 | ₩28,917 | +0.79% | 212.4만 |
|---|
| 2026.07.09 | ₩28,210 | ₩28,477 | ₩28,156 | ₩28,383 | +0.62% | 286.7만 |
|---|
| 2026.07.08 | ₩28,156 | ₩28,370 | ₩27,929 | ₩28,156 | 0.00% | 424.6만 |
|---|
| 2026.07.07 | ₩28,637 | ₩28,717 | ₩28,276 | ₩28,437 | -0.70% | 306.5만 |
|---|
| 2026.07.06 | ₩27,982 | ₩28,330 | ₩27,982 | ₩28,276 | +1.05% | 409.1만 |
|---|
| 2026.07.02 | ₩27,769 | ₩27,849 | ₩27,355 | ₩27,528 | -0.87% | 383.9만 |
|---|
| 2026.07.01 | ₩26,807 | ₩27,154 | ₩26,807 | ₩27,074 | +1.00% | 271.1만 |
|---|
| 2026.06.30 | ₩26,473 | ₩26,620 | ₩26,420 | ₩26,567 | +0.35% | 226.2만 |
|---|
| 2026.06.29 | ₩26,647 | ₩26,767 | ₩26,527 | ₩26,687 | +0.15% | 210.3만 |
|---|
| 2026.06.26 | ₩26,834 | ₩27,154 | ₩26,820 | ₩26,927 | +0.35% | 234.9만 |
|---|
| 2026.06.25 | ₩26,834 | ₩27,007 | ₩26,633 | ₩26,740 | -0.35% | 298.9만 |
|---|
| 2026.06.24 | ₩26,580 | ₩26,593 | ₩26,353 | ₩26,460 | -0.45% | 299.7만 |
|---|
| 2026.06.23 | ₩26,981 | ₩27,141 | ₩26,754 | ₩26,941 | -0.15% | 327.5만 |
|---|
| 2026.06.22 | ₩27,982 | ₩28,250 | ₩27,769 | ₩27,862 | -0.43% | 522.8만 |
|---|
| 2026.06.18 | ₩28,236 | ₩28,290 | ₩28,076 | ₩28,156 | -0.28% | 364.3만 |
|---|
| 2026.06.17 | ₩27,462 | ₩28,116 | ₩27,462 | ₩27,715 | +0.92% | 480.1만 |
|---|
| 2026.06.16 | ₩27,141 | ₩27,194 | ₩27,007 | ₩27,114 | -0.10% | 300.8만 |
|---|
| 2026.06.15 | ₩27,168 | ₩27,235 | ₩26,914 | ₩26,954 | -0.79% | 233.9만 |
|---|
| 2026.06.12 | ₩26,607 | ₩26,927 | ₩26,580 | ₩26,927 | +1.20% | 344.8만 |
|---|
| 2026.06.11 | ₩26,246 | ₩26,901 | ₩26,139 | ₩26,820 | +2.19% | 374.1만 |
|---|
| 2026.06.10 | ₩26,607 | ₩26,727 | ₩26,273 | ₩26,273 | -1.26% | 319.6만 |
|---|
| 2026.06.09 | ₩26,727 | ₩26,861 | ₩26,153 | ₩26,487 | -0.90% | 337.6만 |
|---|
| 2026.06.08 | ₩26,767 | ₩26,887 | ₩26,580 | ₩26,607 | -0.60% | 230.7만 |
|---|
| 2026.06.05 | ₩26,901 | ₩27,021 | ₩26,513 | ₩26,593 | -1.14% | 400만 |
|---|
| 2026.06.04 | ₩26,473 | ₩26,954 | ₩26,473 | ₩26,780 | +1.16% | 273.3만 |
|---|
| 2026.06.03 | ₩26,059 | ₩26,179 | ₩25,939 | ₩25,979 | -0.31% | 201.1만 |
|---|
| 2026.06.02 | ₩25,431 | ₩25,698 | ₩25,405 | ₩25,605 | +0.68% | 210.6만 |
|---|
| 2026.06.01 | ₩25,057 | ₩25,405 | ₩25,031 | ₩25,231 | +0.69% | 391.2만 |
|---|
| 2026.05.29 | ₩25,178 | ₩25,204 | ₩24,964 | ₩24,991 | -0.74% | 402.1만 |
|---|
| 2026.05.28 | ₩25,071 | ₩25,311 | ₩24,830 | ₩25,137 | +0.27% | 309만 |
|---|
| 2026.05.27 | ₩25,525 | ₩25,525 | ₩25,231 | ₩25,351 | -0.68% | 325.4만 |
|---|
| 2026.05.26 | ₩25,859 | ₩25,966 | ₩25,739 | ₩25,819 | -0.15% | 260.2만 |
|---|
| 2026.05.22 | ₩25,979 | ₩26,139 | ₩25,832 | ₩25,912 | -0.26% | 315만 |
|---|
| 2026.05.21 | ₩25,779 | ₩26,059 | ₩25,618 | ₩25,885 | +0.41% | 417.7만 |
|---|
| 2026.05.20 | ₩25,819 | ₩26,219 | ₩25,779 | ₩26,179 | +1.40% | 330.9만 |
|---|
| 2026.05.19 | ₩26,032 | ₩26,286 | ₩25,859 | ₩25,979 | -0.21% | 402.1만 |
|---|
| 2026.05.18 | ₩25,632 | ₩25,698 | ₩25,338 | ₩25,632 | 0.00% | 357.4만 |
|---|
| 2026.05.15 | ₩24,964 | ₩25,445 | ₩24,937 | ₩25,164 | +0.80% | 501.1만 |
|---|
| 2026.05.14 | ₩24,617 | ₩24,844 | ₩24,430 | ₩24,683 | +0.27% | 410.2만 |
|---|
| 2026.05.13 | ₩24,617 | ₩25,111 | ₩24,617 | ₩24,857 | +0.98% | 411.1만 |
|---|
| 2026.05.12 | ₩24,296 | ₩24,723 | ₩24,296 | ₩24,657 | +1.48% | 331.9만 |
|---|
| 2026.05.11 | ₩24,336 | ₩24,496 | ₩24,283 | ₩24,296 | -0.16% | 237.6만 |
|---|
| 2026.05.08 | ₩24,203 | ₩24,203 | ₩23,922 | ₩23,975 | -0.94% | 176만 |
|---|
| 2026.05.07 | ₩24,470 | ₩24,510 | ₩24,029 | ₩24,042 | -1.75% | 320.6만 |
|---|
| 2026.05.06 | ₩24,443 | ₩24,683 | ₩24,403 | ₩24,563 | +0.49% | 253.3만 |
|---|
| 2026.05.05 | ₩23,615 | ₩23,895 | ₩23,615 | ₩23,722 | +0.45% | 174.5만 |
|---|
| 2026.05.04 | ₩23,682 | ₩23,829 | ₩23,455 | ₩23,468 | -0.90% | 200.4만 |
|---|
| 2026.05.01 | ₩23,762 | ₩23,882 | ₩23,615 | ₩23,628 | -0.56% | 151.3만 |
|---|
| 2026.04.30 | ₩23,642 | ₩24,096 | ₩23,642 | ₩23,975 | +1.41% | 252.4만 |
|---|
| 2026.04.29 | ₩23,414 | ₩23,468 | ₩23,214 | ₩23,294 | -0.51% | 205.3만 |
|---|
| 2026.04.28 | ₩23,802 | ₩23,815 | ₩23,334 | ₩23,428 | -1.57% | 542.6만 |
|---|
| 2026.04.27 | ₩23,388 | ₩23,535 | ₩23,241 | ₩23,294 | -0.40% | 195.9만 |
|---|
| 2026.04.24 | ₩23,040 | ₩23,161 | ₩22,960 | ₩23,094 | +0.23% | 202.9만 |
|---|
| 2026.04.23 | ₩23,134 | ₩23,281 | ₩22,787 | ₩23,000 | -0.58% | 265만 |
|---|
| 2026.04.22 | ₩23,575 | ₩23,601 | ₩23,201 | ₩23,214 | -1.53% | 261.2만 |
|---|
| 2026.04.21 | ₩24,042 | ₩24,042 | ₩23,374 | ₩23,414 | -2.61% | 457.8만 |
|---|
| 2026.04.20 | ₩24,510 | ₩24,510 | ₩24,243 | ₩24,349 | -0.65% | 519.6만 |
|---|
| 2026.04.17 | ₩24,510 | ₩24,910 | ₩24,510 | ₩24,723 | +0.87% | 436만 |
|---|
| 2026.04.16 | ₩24,643 | ₩24,750 | ₩24,470 | ₩24,550 | -0.38% | 186.1만 |
|---|
| 2026.04.15 | ₩24,496 | ₩24,683 | ₩24,483 | ₩24,643 | +0.60% | 252만 |
|---|
| 2026.04.14 | ₩24,162 | ₩24,336 | ₩24,122 | ₩24,269 | +0.44% | 184.9만 |
|---|
| 2026.04.13 | ₩23,935 | ₩24,376 | ₩23,895 | ₩24,349 | +1.73% | 282.2만 |
|---|
| 2026.04.10 | ₩24,122 | ₩24,203 | ₩24,016 | ₩24,109 | -0.06% | 248.8만 |
|---|
| 2026.04.09 | ₩23,909 | ₩24,390 | ₩23,788 | ₩24,243 | +1.40% | 297.2만 |
|---|
| 2026.04.08 | ₩24,723 | ₩24,844 | ₩24,456 | ₩24,617 | -0.43% | 288.2만 |
|---|
| 2026.04.07 | ₩23,361 | ₩23,588 | ₩23,107 | ₩23,561 | +0.86% | 332.4만 |
|---|
| 2026.04.06 | ₩23,388 | ₩23,588 | ₩23,361 | ₩23,481 | +0.40% | 328.5만 |
|---|
| 2026.04.02 | ₩22,680 | ₩23,455 | ₩22,680 | ₩23,348 | +2.94% | 349.7만 |
|---|
| 2026.04.01 | ₩23,628 | ₩23,935 | ₩23,481 | ₩23,642 | +0.06% | 530.8만 |
|---|
| 2026.03.31 | ₩21,945 | ₩22,666 | ₩21,945 | ₩22,666 | +3.29% | 418.6만 |
|---|
| 2026.03.30 | ₩22,039 | ₩22,146 | ₩21,718 | ₩21,798 | -1.09% | 317.6만 |
|---|
| 2026.03.27 | ₩22,079 | ₩22,226 | ₩21,772 | ₩21,812 | -1.21% | 377.1만 |
|---|
| 2026.03.26 | ₩22,226 | ₩22,546 | ₩22,146 | ₩22,199 | -0.12% | 277.1만 |
|---|
| 2026.03.25 | ₩22,920 | ₩22,920 | ₩22,533 | ₩22,653 | -1.17% | 311.9만 |
|---|
| 2026.03.24 | ₩22,052 | ₩22,493 | ₩22,052 | ₩22,333 | +1.27% | 353.9만 |
|---|
| 2026.03.23 | ₩22,199 | ₩22,546 | ₩22,119 | ₩22,252 | +0.24% | 474.8만 |
|---|
| 2026.03.20 | ₩22,626 | ₩22,626 | ₩21,892 | ₩21,972 | -2.89% | 490.5만 |
|---|
| 2026.03.19 | ₩22,146 | ₩22,693 | ₩22,039 | ₩22,573 | +1.93% | 521.9만 |
|---|
| 2026.03.18 | ₩22,373 | ₩22,613 | ₩22,306 | ₩22,333 | -0.18% | 271.1만 |
|---|
| 2026.03.17 | ₩22,586 | ₩22,693 | ₩22,439 | ₩22,493 | -0.41% | 312.5만 |
|---|
| 2026.03.16 | ₩22,306 | ₩22,466 | ₩22,212 | ₩22,346 | +0.18% | 424.1만 |
|---|
| 2026.03.13 | ₩22,306 | ₩22,413 | ₩21,878 | ₩21,945 | -1.62% | 408.5만 |
|---|
| 2026.03.12 | ₩22,132 | ₩22,226 | ₩21,785 | ₩21,985 | -0.66% | 532.3만 |
|---|
| 2026.03.11 | ₩22,626 | ₩22,800 | ₩22,493 | ₩22,666 | +0.18% | 441.9만 |
|---|
| 2026.03.10 | ₩23,334 | ₩23,762 | ₩23,187 | ₩23,308 | -0.11% | 552.4만 |
|---|
| 2026.03.09 | ₩22,520 | ₩23,094 | ₩22,159 | ₩23,081 | +2.49% | 667.3만 |
|---|
| 2026.03.06 | ₩22,707 | ₩22,880 | ₩22,506 | ₩22,760 | +0.24% | 442.8만 |
|---|
| 2026.03.05 | ₩23,308 | ₩23,414 | ₩22,720 | ₩23,014 | -1.26% | 369.4만 |
|---|
| 2026.03.04 | ₩23,227 | ₩23,561 | ₩23,227 | ₩23,508 | +1.21% | 354.1만 |
|---|
| 2026.03.03 | ₩22,653 | ₩23,508 | ₩22,346 | ₩23,388 | +3.24% | 678.6만 |
|---|
| 2026.03.02 | ₩23,708 | ₩24,283 | ₩23,508 | ₩24,162 | +1.92% | 626.7만 |
|---|
| 2026.02.27 | ₩25,365 | ₩25,391 | ₩24,603 | ₩24,897 | -1.84% | 429.3만 |
|---|
| 2026.02.26 | ₩25,151 | ₩25,418 | ₩25,124 | ₩25,311 | +0.64% | 493.3만 |
|---|
| 2026.02.25 | ₩24,430 | ₩24,964 | ₩24,416 | ₩24,884 | +1.86% | 360.1만 |
|---|
| 2026.02.24 | ₩24,683 | ₩25,057 | ₩24,550 | ₩24,991 | +1.24% | 343.3만 |
|---|
| 2026.02.23 | ₩25,832 | ₩26,072 | ₩25,351 | ₩25,431 | -1.55% | 408만 |
|---|
| 2026.02.20 | ₩25,324 | ₩25,859 | ₩25,031 | ₩25,859 | +2.11% | 254만 |
|---|
| 2026.02.19 | ₩25,658 | ₩25,765 | ₩25,578 | ₩25,725 | +0.26% | 262.7만 |
|---|
| 2026.02.18 | ₩25,765 | ₩25,979 | ₩25,658 | ₩25,779 | +0.05% | 371.9만 |
|---|
| 2026.02.17 | ₩25,084 | ₩25,779 | ₩25,044 | ₩25,712 | +2.50% | 359.5만 |
|---|
| 2026.02.13 | ₩26,206 | ₩26,433 | ₩25,926 | ₩26,353 | +0.56% | 384.1만 |
|---|
| 2026.02.12 | ₩26,714 | ₩26,914 | ₩25,992 | ₩26,179 | -2.00% | 558.9만 |
|---|
| 2026.02.11 | ₩26,086 | ₩26,219 | ₩25,832 | ₩26,206 | +0.46% | 403.9만 |
|---|
| 2026.02.10 | ₩26,179 | ₩26,326 | ₩25,739 | ₩25,899 | -1.07% | 390.1만 |
|---|
| 2026.02.09 | ₩25,405 | ₩25,725 | ₩25,271 | ₩25,658 | +1.00% | 270.7만 |
|---|
| 2026.02.06 | ₩25,418 | ₩25,605 | ₩25,365 | ₩25,565 | +0.58% | 392.5만 |
|---|
| 2026.02.05 | ₩24,443 | ₩24,630 | ₩24,296 | ₩24,376 | -0.27% | 398.5만 |
|---|
| 2026.02.04 | ₩24,910 | ₩25,231 | ₩24,603 | ₩24,777 | -0.54% | 391.1만 |
|---|
| 2026.02.03 | ₩24,697 | ₩24,817 | ₩24,416 | ₩24,737 | +0.16% | 402.1만 |
|---|
| 2026.02.02 | ₩23,788 | ₩24,390 | ₩23,788 | ₩24,363 | +2.41% | 250.9만 |
|---|
| 2026.01.30 | ₩24,243 | ₩24,430 | ₩23,895 | ₩24,109 | -0.55% | 328.7만 |
|---|
| 2026.01.29 | ₩24,269 | ₩24,483 | ₩23,989 | ₩24,309 | +0.17% | 290.9만 |
|---|
| 2026.01.28 | ₩23,975 | ₩24,042 | ₩23,708 | ₩23,975 | 0.00% | 308.6만 |
|---|
| 2026.01.27 | ₩24,082 | ₩24,243 | ₩24,042 | ₩24,243 | +0.67% | 187.6만 |
|---|
| 2026.01.26 | ₩23,775 | ₩23,962 | ₩23,735 | ₩23,842 | +0.28% | 418.4만 |
|---|
| 2026.01.23 | ₩23,949 | ₩23,949 | ₩23,735 | ₩23,882 | -0.28% | 415.7만 |
|---|
| 2026.01.22 | ₩23,909 | ₩23,975 | ₩23,802 | ₩23,909 | 0.00% | 352.6만 |
|---|
| 2026.01.21 | ₩23,842 | ₩24,456 | ₩23,842 | ₩24,390 | +2.30% | 399.2만 |
|---|
| 2026.01.20 | ₩24,430 | ₩24,643 | ₩24,336 | ₩24,416 | -0.05% | 363.6만 |
|---|
| 2026.01.16 | ₩25,111 | ₩25,244 | ₩24,977 | ₩25,244 | +0.53% | 306.5만 |
|---|
| 2026.01.15 | ₩24,977 | ₩25,044 | ₩24,817 | ₩24,884 | -0.37% | 331.4만 |
|---|
| 2026.01.14 | ₩23,922 | ₩24,283 | ₩23,815 | ₩24,256 | +1.40% | 374.9만 |
|---|
| 2026.01.13 | ₩23,521 | ₩23,535 | ₩23,294 | ₩23,361 | -0.68% | 225.8만 |
|---|
| 2026.01.12 | ₩22,974 | ₩23,121 | ₩22,920 | ₩23,027 | +0.23% | 560.4만 |
|---|
| 2026.01.09 | ₩22,573 | ₩22,894 | ₩22,319 | ₩22,827 | +1.12% | 677.3만 |
|---|
| 2026.01.08 | ₩22,159 | ₩22,426 | ₩22,119 | ₩22,413 | +1.15% | 199.8만 |
|---|
| 2026.01.07 | ₩22,119 | ₩22,252 | ₩21,972 | ₩22,012 | -0.48% | 248.4만 |
|---|
| 2026.01.06 | ₩22,212 | ₩22,226 | ₩21,945 | ₩21,945 | -1.20% | 308.7만 |
|---|
| 2026.01.05 | ₩21,611 | ₩21,865 | ₩21,531 | ₩21,785 | +0.80% | 236.5만 |
|---|
| 2026.01.02 | ₩21,277 | ₩21,384 | ₩21,171 | ₩21,331 | +0.25% | 254.6만 |
|---|
| 2025.12.31 | ₩21,224 | ₩21,264 | ₩21,037 | ₩21,184 | -0.19% | 145만 |
|---|
| 2025.12.30 | ₩21,304 | ₩21,331 | ₩21,224 | ₩21,277 | -0.13% | 145.8만 |
|---|
| 2025.12.29 | ₩21,171 | ₩21,304 | ₩21,171 | ₩21,224 | +0.25% | 158.5만 |
|---|
| 2025.12.26 | ₩21,211 | ₩21,371 | ₩21,157 | ₩21,224 | +0.06% | 126.8만 |
|---|
| 2025.12.24 | ₩21,251 | ₩21,358 | ₩21,211 | ₩21,304 | +0.25% | 123.4만 |
|---|
| 2025.12.23 | ₩21,411 | ₩21,611 | ₩21,411 | ₩21,518 | +0.50% | 187.7만 |
|---|
| 2025.12.22 | ₩21,157 | ₩21,277 | ₩21,064 | ₩21,197 | +0.19% | 279.1만 |
|---|
| 2025.12.19 | ₩20,997 | ₩21,157 | ₩20,943 | ₩21,024 | +0.13% | 191.1만 |
|---|
| 2025.12.18 | ₩20,957 | ₩20,984 | ₩20,797 | ₩20,823 | -0.64% | 225.7만 |
|---|
| 2025.12.17 | ₩20,984 | ₩21,050 | ₩20,730 | ₩20,756 | -1.08% | 418.9만 |
|---|
| 2025.12.16 | ₩21,384 | ₩21,531 | ₩21,024 | ₩21,050 | -1.56% | 905.8만 |
|---|
| 2025.12.15 | ₩22,012 | ₩22,119 | ₩21,852 | ₩21,892 | -0.55% | 232.1만 |
|---|
| 2025.12.12 | ₩21,451 | ₩21,504 | ₩21,237 | ₩21,384 | -0.31% | 228.2만 |
|---|
| 2025.12.11 | ₩21,130 | ₩21,424 | ₩21,090 | ₩21,371 | +1.14% | 276.8만 |
|---|
| 2025.12.10 | ₩20,997 | ₩21,277 | ₩20,984 | ₩21,171 | +0.83% | 270.7만 |
|---|
| 2025.12.09 | ₩21,237 | ₩21,331 | ₩20,529 | ₩20,850 | -1.82% | 1518.3만 |
|---|
| 2025.12.08 | ₩21,558 | ₩21,558 | ₩21,237 | ₩21,264 | -1.36% | 267만 |
|---|
| 2025.12.05 | ₩21,705 | ₩21,825 | ₩21,665 | ₩21,745 | +0.18% | 230.2만 |
|---|
| 2025.12.04 | ₩21,598 | ₩21,625 | ₩21,384 | ₩21,398 | -0.93% | 223.3만 |
|---|
| 2025.12.03 | ₩21,077 | ₩21,144 | ₩20,877 | ₩21,104 | +0.13% | 613.5만 |
|---|
| 2025.12.02 | ₩21,678 | ₩21,892 | ₩21,304 | ₩21,344 | -1.54% | 1585.4만 |
|---|
| 2025.12.01 | ₩21,277 | ₩21,451 | ₩21,264 | ₩21,264 | -0.06% | 477.9만 |
|---|
| 2025.11.28 | ₩20,943 | ₩21,104 | ₩20,890 | ₩21,077 | +0.64% | 228.6만 |
|---|
| 2025.11.26 | ₩20,984 | ₩21,197 | ₩20,930 | ₩21,117 | +0.64% | 260.2만 |
|---|
| 2025.11.25 | ₩20,503 | ₩20,716 | ₩20,382 | ₩20,690 | +0.91% | 263.8만 |
|---|
| 2025.11.24 | ₩20,289 | ₩20,569 | ₩20,249 | ₩20,543 | +1.25% | 228만 |
|---|
| 2025.11.21 | ₩20,276 | ₩20,382 | ₩20,089 | ₩20,302 | +0.13% | 357.3만 |
|---|
| 2025.11.20 | ₩20,449 | ₩20,569 | ₩19,875 | ₩19,875 | -2.81% | 615.9만 |
|---|
| 2025.11.19 | ₩20,022 | ₩20,436 | ₩20,022 | ₩20,382 | +1.80% | 519.6만 |
|---|
| 2025.11.18 | ₩20,062 | ₩20,396 | ₩20,049 | ₩20,249 | +0.93% | 534.9만 |
|---|
| 2025.11.17 | ₩20,716 | ₩20,943 | ₩20,516 | ₩20,596 | -0.58% | 404.9만 |
|---|
| 2025.11.14 | ₩20,797 | ₩21,304 | ₩20,690 | ₩21,090 | +1.41% | 248.2만 |
|---|
| 2025.11.13 | ₩20,957 | ₩21,024 | ₩20,569 | ₩20,623 | -1.59% | 456.7만 |
|---|
| 2025.11.12 | ₩20,716 | ₩20,863 | ₩20,703 | ₩20,756 | +0.19% | 386.8만 |
|---|
| 2025.11.11 | ₩20,262 | ₩20,409 | ₩20,142 | ₩20,289 | +0.13% | 257.4만 |
|---|
| 2025.11.10 | ₩20,276 | ₩20,423 | ₩20,155 | ₩20,316 | +0.20% | 351.6만 |
|---|
| 2025.11.07 | ₩20,182 | ₩20,182 | ₩19,875 | ₩20,142 | -0.20% | 390.6만 |
|---|
| 2025.11.06 | ₩20,276 | ₩20,329 | ₩20,062 | ₩20,155 | -0.59% | 439.7만 |
|---|
| 2025.11.05 | ₩19,968 | ₩20,236 | ₩19,955 | ₩20,129 | +0.80% | 250.8만 |
|---|
| 2025.11.04 | ₩20,049 | ₩20,302 | ₩20,049 | ₩20,129 | +0.40% | 329.2만 |
|---|
| 2025.11.03 | ₩20,182 | ₩20,329 | ₩20,102 | ₩20,262 | +0.40% | 304.4만 |
|---|
| 2025.10.31 | ₩20,169 | ₩20,302 | ₩20,142 | ₩20,209 | +0.20% | 363만 |
|---|
| 2025.10.30 | ₩20,142 | ₩20,382 | ₩20,115 | ₩20,209 | +0.33% | 321.7만 |
|---|
| 2025.10.29 | ₩20,089 | ₩20,236 | ₩19,968 | ₩20,035 | -0.27% | 327.1만 |
|---|
| 2025.10.28 | ₩20,062 | ₩20,222 | ₩20,022 | ₩20,155 | +0.47% | 510.4만 |
|---|
| 2025.10.27 | ₩19,915 | ₩19,955 | ₩19,848 | ₩19,902 | -0.07% | 251.3만 |
|---|
| 2025.10.24 | ₩19,741 | ₩19,795 | ₩19,661 | ₩19,728 | -0.07% | 228.5만 |
|---|
| 2025.10.23 | ₩19,915 | ₩19,995 | ₩19,875 | ₩19,942 | +0.13% | 260.8만 |
|---|
| 2025.10.22 | ₩20,049 | ₩20,209 | ₩19,915 | ₩20,089 | +0.20% | 351만 |
|---|
| 2025.10.21 | ₩20,276 | ₩20,476 | ₩20,276 | ₩20,396 | +0.59% | 206.1만 |
|---|
| 2025.10.20 | ₩20,636 | ₩20,690 | ₩20,543 | ₩20,610 | -0.13% | 206.3만 |
|---|
| 2025.10.17 | ₩20,035 | ₩20,129 | ₩19,955 | ₩20,035 | 0.00% | 497.3만 |
|---|
| 2025.10.16 | ₩20,369 | ₩20,423 | ₩20,075 | ₩20,182 | -0.92% | 242.3만 |
|---|
| 2025.10.15 | ₩20,342 | ₩20,356 | ₩20,075 | ₩20,209 | -0.66% | 233.9만 |
|---|
| 2025.10.14 | ₩19,715 | ₩20,129 | ₩19,675 | ₩20,022 | +1.56% | 332.1만 |
|---|
| 2025.10.13 | ₩19,835 | ₩19,848 | ₩19,661 | ₩19,795 | -0.20% | 385.6만 |
|---|
| 2025.10.10 | ₩19,848 | ₩20,008 | ₩19,528 | ₩19,528 | -1.62% | 385.8만 |
|---|